On Time Logistics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.140 | 1.280 | 1.140 | 1.220 | 1.220 | 100,000 |
| 2024-08-09 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 102,000 |
| 2024-08-08 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 92,000 |
| 2024-08-07 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 42,000 |
| 2024-08-06 | 1.160 | 1.200 | 1.120 | 1.190 | 1.190 | 180,000 |
| 2024-08-05 | 1.300 | 1.300 | 1.120 | 1.160 | 1.160 | 178,000 |
| 2024-08-02 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 66,000 |
| 2024-08-01 | 1.400 | 1.400 | 1.310 | 1.360 | 1.360 | 586,000 |
| 2024-07-31 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 144,000 |
| 2024-07-30 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 148,000 |
| 2024-07-29 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 110,000 |
| 2024-07-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20,000 |
| 2024-07-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 70,000 |
| 2024-07-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10,000 |
| 2024-07-23 | 1.470 | 1.520 | 1.470 | 1.470 | 1.470 | 22,000 |
| 2024-07-22 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 130,000 |
| 2024-07-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 72,000 |
| 2024-07-18 | 1.420 | 1.470 | 1.420 | 1.430 | 1.430 | 54,000 |
| 2024-07-17 | 1.460 | 1.470 | 1.430 | 1.470 | 1.470 | 22,000 |
| 2024-07-16 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 86,000 |
| 2024-07-15 | 1.450 | 1.540 | 1.450 | 1.460 | 1.460 | 20,000 |
| 2024-07-12 | 1.440 | 1.510 | 1.440 | 1.500 | 1.500 | 33,000 |
| 2024-07-11 | 1.500 | 1.540 | 1.420 | 1.440 | 1.440 | 96,000 |
| 2024-07-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 50,000 |
| 2024-07-09 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 70,000 |
| 2024-07-08 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 76,000 |
| 2024-07-05 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 108,000 |
| 2024-07-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 44,000 |
| 2024-07-03 | 1.420 | 1.520 | 1.420 | 1.520 | 1.520 | 104,000 |
| 2024-07-02 | 1.500 | 1.550 | 1.440 | 1.530 | 1.530 | 24,000 |
| 2024-06-28 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 110,000 |
| 2024-06-27 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 26,000 |
| 2024-06-26 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 64,000 |
| 2024-06-25 | 1.480 | 1.480 | 1.400 | 1.480 | 1.480 | 100,000 |
| 2024-06-24 | 1.520 | 1.530 | 1.450 | 1.510 | 1.510 | 32,000 |
| 2024-06-21 | 1.560 | 1.560 | 1.520 | 1.550 | 1.550 | 88,000 |
| 2024-06-20 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 148,000 |
| 2024-06-19 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 20,000 |
| 2024-06-18 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 124,000 |
| 2024-06-17 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 46,000 |
| 2024-06-14 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 112,000 |
| 2024-06-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.567 | 106,000 |
| 2024-06-12 | 1.580 | 1.590 | 1.580 | 1.590 | 1.567 | 40,000 |
| 2024-06-11 | 1.600 | 1.630 | 1.580 | 1.580 | 1.557 | 166,000 |
| 2024-06-07 | 1.640 | 1.650 | 1.580 | 1.580 | 1.557 | 26,000 |
| 2024-06-06 | 1.600 | 1.600 | 1.510 | 1.580 | 1.557 | 157,000 |
| 2024-06-05 | 1.520 | 1.580 | 1.520 | 1.580 | 1.557 | 188,000 |
| 2024-06-04 | 1.590 | 1.610 | 1.580 | 1.610 | 1.587 | 156,000 |
| 2024-06-03 | 1.630 | 1.630 | 1.590 | 1.590 | 1.567 | 78,000 |
| 2024-05-31 | 1.570 | 1.580 | 1.570 | 1.580 | 1.557 | 158,000 |
| 2024-05-30 | 1.570 | 1.570 | 1.550 | 1.550 | 1.528 | 70,000 |
| 2024-05-29 | 1.640 | 1.640 | 1.570 | 1.570 | 1.547 | 152,000 |
| 2024-05-28 | 1.570 | 1.640 | 1.570 | 1.640 | 1.616 | 118,000 |
| 2024-05-27 | 1.560 | 1.570 | 1.530 | 1.570 | 1.547 | 95,000 |
| 2024-05-24 | 1.590 | 1.590 | 1.550 | 1.550 | 1.528 | 100,000 |
| 2024-05-23 | 1.600 | 1.600 | 1.550 | 1.590 | 1.567 | 212,000 |
| 2024-05-22 | 1.600 | 1.660 | 1.600 | 1.630 | 1.606 | 830,000 |
| 2024-05-21 | 1.560 | 1.560 | 1.540 | 1.550 | 1.528 | 274,000 |
| 2024-05-20 | 1.540 | 1.600 | 1.480 | 1.530 | 1.508 | 338,000 |
| 2024-05-17 | 1.480 | 1.610 | 1.480 | 1.570 | 1.547 | 506,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-14 | 0.0230 HKD |
| 2023-06-15 | 0.0330 HKD |
| 2022-06-16 | 0.0650 HKD |
| 2021-06-17 | 0.0610 HKD |
| 2020-06-15 | 0.0100 HKD |
| 2019-06-17 | 0.0380 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.